Dark

INTC20260918C15
INTC Sep 18 2026 15.00 Call (INTC260918C00015000)
option OPRA

EOD

Sep 1, 2026

71.53-4.244%(-3.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	71.5100	71.5300	71.5100	71.5300	-4.244%	2	1,044	0.000%
2026-08-31	74.7300	74.7300	74.7000	74.7000	-9.674%	2	1,045	-4.244%
2026-08-10	82.7000	82.7500	82.6000	82.7000	+14.543%	265	1,045	-13.507%
2026-07-28	72.2000	72.2000	72.2000	72.2000	-12.400%	10	1,045	-0.928%
2026-07-24	81.8600	82.4200	81.8600	82.4200	-3.850%	4	1,055	-13.213%
2026-07-23	85.7200	85.7200	85.7200	85.7200	-5.854%	2	1,055	-16.554%
2026-07-22	91.0500	91.0500	91.0500	91.0500	+10.230%	5	1,055	-21.439%
2026-07-20	82.6000	82.6000	82.6000	82.6000	+1.537%	3	1,060	-13.402%
2026-07-17	81.3600	81.3600	81.3400	81.3500	-29.774%	6	1,062	-12.071%
2026-06-24	115.8000	115.8400	115.8000	115.8400	-2.533%	2	1,061	-38.251%
2026-06-18	118.8500	118.8500	118.8500	118.8500	+10.046%	1	1,060	-39.815%
2026-06-17	108.0000	108.0000	108.0000	108.0000	+0.935%	1	1,060	-33.769%
2026-06-12	107.0000	107.0000	107.0000	107.0000	+16.254%	1	1,060	-33.150%
2026-06-02	92.0400	92.0400	92.0400	92.0400	-11.270%	1	1,060	-22.284%
2026-05-21	103.7300	103.7300	103.7300	103.7300	+12.469%	2	1,061	-31.042%
2026-05-19	92.2300	92.2300	92.2300	92.2300	-0.033%	1	1,061	-22.444%
2026-05-18	93.0000	93.0000	92.2600	92.2600	-3.241%	2	1,065	-22.469%
2026-05-06	95.3500	95.3500	95.3500	95.3500	+19.786%	1	1,065	-24.982%
2026-04-29	79.6000	79.6000	79.6000	79.6000	+16.035%	1	1,066	-10.138%
2026-04-28	68.6000	68.6000	68.6000	68.6000	-0.146%	1	1,067	+4.271%
2026-04-27	70.0000	70.0000	68.7000	68.7000	+3.636%	2	1,068	+4.119%
2026-04-24	66.2900	66.2900	66.2900	66.2900	+30.646%	50	1,070	+7.905%
2026-04-22	51.3500	51.3500	50.7400	50.7400	-4.606%	5	1,120	+40.974%
2026-04-16	52.5700	53.1900	52.5700	53.1900	+10.766%	6	1,121	+34.480%
2026-04-14	48.0200	48.0200	48.0200	48.0200	+4.391%	1	1,121	+48.959%
2026-04-09	46.0000	46.0000	46.0000	46.0000	+10.180%	1	1,121	+55.500%
2026-04-08	41.7500	41.7500	41.7500	41.7500	+36.616%	1	1,122	+71.329%
2026-03-26	30.5600	30.5600	30.5600	30.5600	-0.908%	4	1,123	+134.064%
2026-03-13	30.8400	30.8400	30.8400	30.8400	+7.344%	4	1,123	+131.939%
2026-03-09	28.7300	28.7300	28.7300	28.7300	-6.721%	1	1,123	+148.973%
2026-02-27	30.8000	30.8000	30.8000	30.8000	-8.470%	1	1,123	+132.240%
2026-01-28	33.6500	33.6500	33.6500	33.6500	+14.068%	1	1,124	+112.571%
2026-01-27	29.5000	29.5000	29.5000	29.5000	+4.982%	1	1,125	+142.475%
2026-01-26	28.4500	28.6000	28.1000	28.1000	-5.863%	17	1,126	+154.555%
2026-01-23	31.6000	31.6000	29.8500	29.8500	-22.968%	16	1,125	+139.631%
2026-01-21	38.0000	38.7500	38.0000	38.7500	+13.971%	2	1,139	+84.594%
2026-01-20	34.0000	34.0000	34.0000	34.0000	+12.137%	2	1,141	+110.382%
2026-01-12	30.3200	30.3200	30.3200	30.3200	+12.924%	1	1,143	+135.917%
2026-01-08	26.8400	26.8500	26.8400	26.8500	+17.763%	5	1,144	+166.406%
2025-12-31	22.8000	22.8000	22.8000	22.8000	-0.870%	1	1,148	+213.728%
2025-12-29	23.0000	23.0000	23.0000	23.0000	+3.139%	1	1,148	+211.000%
2025-12-22	23.0000	23.0000	22.3000	22.3000	-1.327%	2	1,148	+220.762%
2025-12-19	22.6000	22.6000	22.6000	22.6000	-12.640%	1	1,146	+216.504%
2025-12-09	24.9000	25.8700	24.9000	25.8700	-6.268%	3	1,147	+176.498%
2025-12-03	27.6000	27.6000	27.6000	27.6000	+7.602%	3	1,150	+159.167%
2025-12-02	25.6500	25.6500	25.6500	25.6500	+22.143%	1	1,153	+178.869%
2025-11-25	21.0000	21.0000	21.0000	21.0000	-9.287%	1	1,154	+240.619%
2025-11-04	23.8000	23.8000	23.1500	23.1500	-9.570%	4	1,154	+208.985%
2025-11-03	24.8500	25.6000	24.8500	25.6000	-7.179%	11	1,165	+179.414%
2025-10-28	27.5800	27.5800	27.5800	27.5800	+9.880%	2	1,165	+159.355%
2025-10-27	25.1000	25.1000	25.1000	25.1000	-3.462%	6	1,173	+184.980%
2025-10-24	26.4500	26.4500	26.0000	26.0000	+23.810%	8	1,173	+175.115%
2025-10-14	21.0000	21.0000	21.0000	21.0000	-8.696%	1	1,175	+240.619%
2025-10-13	23.0000	23.2500	23.0000	23.0000	+1.996%	16	1,175	+211.000%
2025-10-07	22.5500	22.5500	22.5500	22.5500	-2.296%	5	1,179	+217.206%
2025-10-03	23.5300	23.5300	23.0800	23.0800	+6.359%	2	1,180	+209.922%
2025-10-01	20.4000	21.7000	20.4000	21.7000	+10.433%	4	1,182	+229.631%
2025-09-30	19.1500	19.6500	19.1500	19.6500	-4.380%	3	1,184	+264.020%
2025-09-29	20.6800	20.7500	20.5500	20.5500	-5.517%	4	1,183	+248.078%
2025-09-26	20.5000	22.1500	20.5000	21.7500	+14.474%	26	1,185	+228.874%
2025-09-25	19.0000	19.0000	19.0000	19.0000	+13.433%	13	1,200	+276.474%
2025-09-24	16.9100	17.1000	16.6000	16.7500	+4.753%	21	1,187	+327.045%
2025-09-23	15.9900	15.9900	15.9900	15.9900	+5.894%	1	1,172	+347.342%
2025-09-22	15.8000	15.8000	15.1000	15.1000	-4.066%	45	1,173	+373.709%
2025-09-19	16.0000	16.2000	15.7300	15.7400	+2.876%	14	1,159	+354.447%
2025-09-18	17.1000	18.1000	15.3000	15.3000	+37.220%	41	1,151	+367.516%
2025-09-16	11.1500	11.1500	11.1500	11.1500	-1.327%	10	1,186	+541.525%
2025-09-15	11.4000	11.6000	11.0500	11.3000	+9.073%	11	1,191	+533.009%
2025-09-12	10.7500	10.7500	10.3500	10.3600	-5.818%	4	1,188	+590.444%
2025-09-11	11.1000	11.1000	10.9800	11.0000	+3.774%	5	1,184	+550.273%
2025-09-10	11.0500	11.0500	10.6000	10.6000	0.000%	9	1,189	+574.811%
2025-09-09	10.6400	10.7500	10.6000	10.6000	-0.935%	10	1,192	+574.811%
2025-09-05	10.6000	10.7000	10.6000	10.7000	-0.926%	16	1,182	+568.505%
2025-09-04	10.2000	10.8000	10.2000	10.8000	+5.986%	5	1,198	+562.315%
2025-09-03	10.0500	10.1900	10.0500	10.1900	-2.488%	7	1,203	+601.963%
2025-09-02	10.4500	10.4500	10.4500	10.4500	-2.971%	1	1,198	+584.498%
2025-08-29	10.7500	10.8500	10.7500	10.7700	-3.408%	6	1,201	+564.160%
2025-08-28	11.0500	11.3000	11.0500	11.1500	-0.446%	6	1,201	+541.525%
2025-08-27	10.5000	11.2000	10.5000	11.2000	+5.660%	13	1,204	+538.661%
2025-08-26	10.5500	10.8000	10.5500	10.6000	-3.636%	13	1,193	+574.811%
2025-08-25	11.3000	11.7500	11.0000	11.0000	-3.509%	17	1,204	+550.273%
2025-08-22	11.1500	11.4000	10.9000	11.4000	+15.854%	4	1,196	+527.456%
2025-08-21	9.4000	9.8500	9.4000	9.8400	-2.381%	19	1,194	+626.931%
2025-08-20	11.4000	11.4000	9.9100	10.0800	-13.846%	46	1,182	+609.623%
2025-08-19	11.4800	12.6500	11.4800	11.7000	+15.044%	36	1,140	+511.368%
2025-08-18	10.7500	11.3000	10.0000	10.1700	-12.328%	55	1,145	+603.343%
2025-08-15	10.5000	12.0000	10.1500	11.6000	+9.953%	54	1,141	+516.638%
2025-08-14	8.7000	10.5500	8.7000	10.5500	+20.159%	11	1,135	+578.009%
2025-08-13	8.2300	8.9600	8.2300	8.7800	+3.905%	19	1,128	+714.692%
2025-08-12	7.6000	8.4500	7.6000	8.4500	+11.921%	186	1,138	+746.509%
2025-08-11	7.4600	8.0100	7.4600	7.5500	+10.219%	63	989	+847.417%
2025-08-08	6.7000	6.8600	6.5400	6.8500	+1.481%	76	958	+944.234%
2025-08-07	6.8500	6.9300	6.6500	6.7500	-7.280%	306	998	+959.704%
2025-08-06	7.0000	7.3500	7.0000	7.2800	+0.414%	214	993	+882.555%
2025-08-05	7.0300	7.3000	7.0300	7.2500	+12.403%	350	779	+886.621%
2025-08-04	6.5000	6.5000	6.4500	6.4500	+1.575%	42	443	+1,008.992%
2025-08-01	6.2000	6.3500	6.2000	6.3500	-6.480%	13	401	+1,026.457%
2025-07-31	6.9000	6.9800	6.7000	6.7900	-5.035%	42	398	+953.461%
2025-07-30	7.2000	7.2000	7.1100	7.1500	-2.055%	77	366	+900.420%
2025-07-29	7.3500	7.3500	7.2500	7.3000	-13.095%	8	290	+879.863%
2025-07-28	8.4000	8.4000	8.4000	8.4000	+12.000%	1	285	+751.548%
2025-07-25	7.6000	7.6500	7.3800	7.5000	-22.280%	174	285	+853.733%
2025-07-24	9.5000	9.6500	9.5000	9.6500	+1.579%	21	117	+641.244%
2025-07-23	9.5000	9.5000	9.5000	9.5000	-4.523%	1	137	+652.947%
2025-07-21	10.0500	10.0500	9.9300	9.9500	+1.531%	5	138	+618.894%
2025-07-18	9.8500	9.8500	9.8000	9.8000	+2.296%	4	138	+629.898%
2025-07-17	9.5000	9.5800	9.5000	9.5800	+0.842%	7	135	+646.660%
2025-07-16	9.5000	9.5000	9.5000	9.5000	-5.941%	1	142	+652.947%
2025-07-14	10.1000	10.1000	10.1000	10.1000	-2.415%	8	141	+608.218%
2025-07-11	10.3500	10.3500	10.3500	10.3500	-2.358%	2	133	+591.111%
2025-07-10	10.6000	10.6500	10.6000	10.6000	+6.855%	39	134	+574.811%
2025-07-08	10.2000	10.2000	9.9200	9.9200	+13.371%	48	133	+621.069%
2025-07-07	9.1500	9.2500	8.7500	8.7500	-11.616%	68	95	+717.486%
2025-07-01	9.9000	9.9000	9.9000	9.9000	+5.431%	1	51	+622.525%
2025-06-30	9.3900	9.3900	9.3900	9.3900	-2.187%	1	52	+661.768%
2025-06-24	9.6000	9.6000	9.6000	9.6000	+17.791%	3	52	+645.104%
2025-06-23	9.1000	9.1000	8.1500	8.1500	-6.857%	19	55	+777.669%
2025-06-20	8.7500	8.9100	8.7500	8.7500	-0.794%	26	48	+717.486%
2025-06-18	8.6000	8.8200	8.6000	8.8200	+10.250%	2	37	+710.998%
2025-06-17	8.4000	8.4000	8.0000	8.0000	+8.108%	6	37	+794.125%
2025-06-16	7.8500	7.9600	6.9100	7.4000	+0.407%	8	39	+866.622%
2025-06-13	8.0400	8.0400	7.3700	7.3700	-7.760%	52	41	+870.556%
2025-06-12	7.7900	8.4200	7.6300	7.9900	+0.377%	14	36	+795.244%
2025-06-11	8.7400	8.7400	7.6600	7.9600	+5.851%	3	36	+798.618%
2025-06-06	7.5200	7.5200	7.5200	7.5200	-2.338%	6	33	+851.197%
2025-06-04	7.7500	7.7500	7.7000	7.7000	0.000%	25	8	+828.961%
2025-05-29	7.6500	7.7800	7.6500	7.7000	-2.900%	5	8	+828.961%
2025-05-28	7.9500	7.9500	7.9300	7.9300	-0.252%	2	5	+802.018%
2025-05-27	7.9500	7.9500	7.9500	7.9500	0.000%	3	3	+799.748%